|
 BRASIL -ON - [Ticker: BBAS3.SA] |     | | Última Transacción | 34,090 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | -0,350 (-1.02%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 35,040 | Mínimo | 34,010 | | Volumen | 6.128.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 34,090 x 0 - 34,100 x 0 | Yield | | | Cierre Anterior | 34,440 | PER | 0,00% | | Apertura | 35,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BBAS3.SA desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-08-26 | 26,30 | 2.231.800 | 26,30 | 25,83 | 25,92 | 00:00:00 | | 2009-08-27 | 26,50 | 2.794.900 | 26,79 | 25,69 | 26,31 | 00:00:00 | | 2009-08-28 | 26,62 | 3.006.700 | 26,90 | 26,45 | 26,75 | 00:00:00 | | 2009-08-31 | 26,16 | 3.599.100 | 26,48 | 26,16 | 26,35 | 00:00:00 | | 2009-09-01 | 25,75 | 2.790.500 | 26,75 | 25,75 | 26,18 | 00:00:00 | | 2009-09-02 | 25,51 | 2.750.800 | 26,23 | 25,51 | 25,81 | 00:00:00 | | 2009-09-03 | 25,78 | 2.590.200 | 25,79 | 25,40 | 25,67 | 00:00:00 | | 2009-09-04 | 26,55 | 2.842.100 | 26,75 | 25,79 | 25,94 | 00:00:00 | | 2009-09-08 | 26,99 | 1.712.100 | 26,99 | 26,70 | 26,70 | 00:00:00 | | 2009-09-09 | 27,44 | 2.579.000 | 27,49 | 26,98 | 26,98 | 00:00:00 | | 2009-09-10 | 27,70 | 2.992.500 | 27,81 | 27,13 | 27,25 | 00:00:00 | | 2009-09-11 | 27,57 | 3.501.900 | 28,15 | 27,57 | 27,84 | 00:00:00 | | 2009-09-14 | 28,20 | 3.263.200 | 28,29 | 27,50 | 27,52 | 00:00:00 | | 2009-09-15 | 28,84 | 3.393.400 | 28,90 | 28,23 | 28,23 | 00:00:00 | | 2009-09-16 | 29,25 | 3.599.600 | 29,55 | 28,90 | 28,90 | 00:00:00 | | 2009-09-17 | 29,60 | 6.227.400 | 30,45 | 29,15 | 29,25 | 00:00:00 | | 2009-09-18 | 29,81 | 3.445.400 | 29,89 | 29,46 | 29,70 | 00:00:00 | | 2009-09-21 | 29,50 | 2.568.000 | 29,69 | 29,20 | 29,36 | 00:00:00 | | 2009-09-22 | 29,89 | 2.757.900 | 30,06 | 29,41 | 29,60 | 00:00:00 | | 2009-09-23 | 29,26 | 3.488.600 | 29,89 | 29,26 | 29,86 | 00:00:00 | | 2009-09-24 | 29,10 | 2.525.300 | 29,75 | 28,82 | 29,36 | 00:00:00 | | 2009-09-25 | 29,52 | 1.795.300 | 29,59 | 29,05 | 29,05 | 00:00:00 | | 2009-09-28 | 30,00 | 1.779.000 | 30,09 | 29,52 | 29,62 | 00:00:00 | | 2009-09-29 | 30,57 | 3.043.600 | 30,60 | 29,93 | 29,93 | 00:00:00 | | 2009-09-30 | 31,23 | 4.739.800 | 32,10 | 30,68 | 30,80 | 00:00:00 | | 2009-10-01 | 30,65 | 3.823.600 | 31,60 | 30,60 | 31,05 | 00:00:00 | | 2009-10-02 | 30,32 | 4.995.500 | 31,08 | 29,96 | 30,42 | 00:00:00 | | 2009-10-05 | 30,85 | 2.962.200 | 30,87 | 30,32 | 30,67 | 00:00:00 | | 2009-10-06 | 30,45 | 4.386.500 | 31,50 | 30,00 | 31,50 | 00:00:00 | | 2009-10-07 | 29,70 | 4.421.600 | 30,54 | 29,70 | 30,44 | 00:00:00 | | 2009-10-08 | 30,25 | 3.170.600 | 30,34 | 30,01 | 30,09 | 00:00:00 | | 2009-10-09 | 30,88 | 2.132.000 | 30,91 | 30,04 | 30,29 | 00:00:00 | | 2009-10-13 | 31,40 | 3.021.900 | 31,40 | 30,60 | 30,88 | 00:00:00 | | 2009-10-14 | 32,40 | 4.411.400 | 32,40 | 31,64 | 31,83 | 00:00:00 | | 2009-10-15 | 32,05 | 2.249.600 | 32,33 | 31,56 | 32,00 | 00:00:00 | | 2009-10-16 | 31,24 | 4.410.300 | 31,56 | 31,05 | 31,54 | 00:00:00 | | 2009-10-19 | 31,39 | 3.649.500 | 31,50 | 30,93 | 31,25 | 00:00:00 | | 2009-10-20 | 30,43 | 4.414.100 | 30,80 | 29,63 | 30,45 | 00:00:00 | | 2009-10-21 | 30,45 | 3.360.200 | 31,10 | 30,05 | 30,05 | 00:00:00 | | 2009-10-22 | 31,05 | 1.808.400 | 31,35 | 30,29 | 30,75 | 00:00:00 | | 2009-10-23 | 30,40 | 2.198.900 | 31,44 | 30,23 | 31,34 | 00:00:00 | | 2009-10-26 | 30,07 | 1.831.600 | 30,65 | 29,89 | 30,52 | 00:00:00 | | 2009-10-27 | 29,10 | 3.447.400 | 30,46 | 29,10 | 30,37 | 00:00:00 | | 2009-10-28 | 27,10 | 5.143.400 | 29,37 | 27,02 | 29,15 | 00:00:00 | | 2009-10-29 | 29,15 | 3.889.300 | 29,35 | 27,46 | 27,80 | 00:00:00 | | 2009-10-30 | 28,21 | 3.732.900 | 29,74 | 27,65 | 29,50 | 00:00:00 | | 2009-11-02 | 28,21 | 0 | 28,21 | 28,21 | 28,21 | 00:00:00 | | 2009-11-03 | 29,08 | 3.764.900 | 29,35 | 27,75 | 28,20 | 00:00:00 | | 2009-11-04 | 29,95 | 3.361.500 | 30,05 | 29,04 | 29,56 | 00:00:00 | | 2009-11-05 | 29,95 | 2.559.500 | 30,15 | 29,50 | 29,90 | 00:00:00 | | 2009-11-06 | 29,65 | 1.091.300 | 30,07 | 29,20 | 29,92 | 00:00:00 | | 2009-11-09 | 30,90 | 3.229.700 | 30,93 | 30,05 | 30,12 | 00:00:00 | | 2009-11-10 | 31,24 | 2.602.800 | 31,24 | 30,55 | 30,84 | 00:00:00 | | 2009-11-11 | 31,12 | 2.341.600 | 31,76 | 30,77 | 31,27 | 00:00:00 | | 2009-11-13 | 32,00 | 3.121.300 | 32,00 | 30,71 | 31,36 | 00:00:00 | | 2009-11-16 | 31,90 | 2.473.400 | 32,06 | 31,70 | 32,00 | 00:00:00 | | 2009-11-17 | 31,90 | 2.701.700 | 31,98 | 31,52 | 31,80 | 00:00:00 | | 2009-11-18 | 30,90 | 2.694.600 | 32,00 | 30,88 | 31,88 | 00:00:00 | | 2009-11-19 | 30,65 | 2.651.500 | 30,88 | 30,41 | 30,65 | 00:00:00 | | 2009-11-23 | 30,88 | 3.180.400 | 31,30 | 30,60 | 31,15 | 00:00:00 | | 2009-11-24 | 30,80 | 3.867.100 | 30,94 | 29,99 | 30,77 | 00:00:00 | | 2009-11-25 | 30,83 | 2.545.600 | 30,95 | 30,67 | 30,71 | 00:00:00 | | 2009-11-26 | 30,19 | 1.843.400 | 30,57 | 29,95 | 30,34 | 00:00:00 | | 2009-11-27 | 30,78 | 1.839.100 | 30,78 | 29,72 | 29,96 | 00:00:00 | | 2009-11-30 | 30,90 | 10.204.500 | 31,03 | 30,15 | 30,55 | 00:00:00 | | 2009-12-01 | 30,73 | 5.217.100 | 31,19 | 30,73 | 31,00 | 00:00:00 | | 2009-12-02 | 30,40 | 3.843.200 | 31,15 | 30,37 | 30,99 | 00:00:00 | | 2009-12-04 | 30,31 | 2.027.400 | 30,95 | 30,25 | 30,48 | 00:00:00 | | 2009-12-07 | 31,10 | 2.461.500 | 31,14 | 30,31 | 30,45 | 00:00:00 | | 2009-12-09 | 30,67 | 3.214.500 | 31,35 | 30,47 | 30,91 | 00:00:00 | | 2009-12-10 | 30,69 | 2.148.300 | 30,95 | 30,66 | 30,94 | 00:00:00 | | 2009-12-11 | 30,78 | 2.501.200 | 31,05 | 30,65 | 30,90 | 00:00:00 | | 2009-12-14 | 31,00 | 3.204.000 | 31,15 | 30,75 | 30,98 | 00:00:00 | | 2009-12-15 | 31,00 | 2.399.800 | 31,15 | 30,76 | 30,93 | 00:00:00 | | 2009-12-16 | 30,65 | 3.194.900 | 31,33 | 30,65 | 31,09 | 00:00:00 | | 2009-12-17 | 29,45 | 4.451.800 | 30,66 | 29,30 | 30,65 | 00:00:00 | | 2009-12-18 | 29,60 | 2.475.400 | 29,95 | 29,32 | 29,62 | 00:00:00 | | 2009-12-21 | 29,20 | 1.579.800 | 29,86 | 29,19 | 29,82 | 00:00:00 | | 2009-12-22 | 28,95 | 2.892.100 | 29,49 | 28,76 | 29,41 | 00:00:00 | | 2009-12-23 | 29,01 | 1.777.500 | 29,31 | 28,68 | 29,12 | 00:00:00 | | 2009-12-28 | 29,01 | 943.300 | 29,31 | 28,90 | 29,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
